Buzzi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	45.18	45.18	43.88	44.42	44.42	0.05%	602,690
Mar 24, 2026	43.46	44.40	43.00	44.40	44.40	1.83%	651,332
Mar 23, 2026	42.06	44.62	41.38	43.60	43.60	2.54%	645,953
Mar 20, 2026	42.80	44.08	42.52	42.52	42.52	0.43%	932,338
Mar 19, 2026	44.42	44.42	41.84	42.34	42.34	-2.40%	685,774
Mar 18, 2026	42.70	43.86	42.68	43.38	43.38	2.70%	697,990
Mar 17, 2026	42.04	42.76	41.94	42.24	42.24	0.05%	396,963
Mar 16, 2026	42.02	42.78	41.76	42.22	42.22	0.14%	466,851
Mar 13, 2026	41.36	42.40	40.96	42.16	42.16	0.38%	546,848
Mar 12, 2026	43.00	43.26	41.56	42.00	42.00	-3.14%	720,163
Mar 11, 2026	43.82	44.50	43.36	43.36	43.36	-1.54%	437,629
Mar 10, 2026	44.58	44.78	43.78	44.04	44.04	2.61%	720,960
Mar 9, 2026	42.18	43.54	41.70	42.92	42.92	-1.60%	846,839
Mar 6, 2026	45.84	46.00	43.62	43.62	43.62	-3.28%	627,762
Mar 5, 2026	46.30	47.20	45.10	45.10	45.10	-3.34%	599,011
Mar 4, 2026	45.70	46.90	45.42	46.66	46.66	2.10%	498,708
Mar 3, 2026	47.00	47.08	45.62	45.70	45.70	-3.79%	704,315
Mar 2, 2026	47.10	48.34	46.96	47.50	47.50	-3.02%	572,713
Feb 27, 2026	48.70	49.74	48.58	48.98	48.98	1.53%	739,902
Feb 26, 2026	49.24	49.46	47.12	48.24	48.24	-2.03%	841,831
Feb 25, 2026	48.64	49.78	48.28	49.24	49.24	0.70%	424,479
Feb 24, 2026	49.00	49.54	48.66	48.90	48.90	-0.24%	266,714
Feb 23, 2026	48.80	49.72	48.64	49.02	49.02	-0.12%	285,873
Feb 20, 2026	49.00	49.94	48.88	49.08	49.08	0.70%	697,459
Feb 19, 2026	47.98	49.08	47.86	48.74	48.74	0.91%	422,865
Feb 18, 2026	47.24	49.20	47.18	48.30	48.30	2.33%	532,506
Feb 17, 2026	47.72	47.72	46.52	47.20	47.20	-1.09%	360,081
Feb 16, 2026	47.22	47.94	46.96	47.72	47.72	0.93%	311,896
Feb 13, 2026	47.16	47.82	46.28	47.28	47.28	1.81%	739,312
Feb 12, 2026	51.30	51.45	46.44	46.44	46.44	-8.85%	1,227,071
Feb 11, 2026	51.25	51.35	50.45	50.95	50.95	-0.78%	404,735
Feb 10, 2026	50.45	51.35	50.05	51.35	51.35	2.50%	461,445
Feb 9, 2026	49.46	50.55	49.28	50.10	50.10	1.83%	395,998
Feb 6, 2026	47.90	49.90	47.34	49.20	49.20	2.71%	681,211
Feb 5, 2026	48.20	48.80	46.50	47.90	47.90	0.08%	590,636
Feb 4, 2026	48.70	49.52	47.82	47.86	47.86	-3.31%	1,126,859
Feb 3, 2026	49.46	49.88	48.40	49.50	49.50	1.52%	387,090
Feb 2, 2026	47.50	49.08	47.26	48.76	48.76	1.75%	357,660
Jan 30, 2026	48.28	48.28	47.52	47.92	47.92	-0.58%	354,644
Jan 29, 2026	49.44	49.84	47.78	48.20	48.20	-1.75%	350,043
Jan 28, 2026	49.18	49.36	47.60	49.06	49.06	-0.93%	478,096
Jan 27, 2026	49.24	49.64	48.70	49.52	49.52	1.27%	371,584
Jan 26, 2026	49.58	49.90	48.90	48.90	48.90	-1.41%	353,885
Jan 23, 2026	50.80	50.80	49.56	49.60	49.60	-2.36%	372,544
Jan 22, 2026	49.80	51.05	49.00	50.80	50.80	3.89%	647,777
Jan 21, 2026	48.46	49.10	48.10	48.90	48.90	1.12%	505,821
Jan 20, 2026	49.36	49.38	48.24	48.36	48.36	-2.81%	441,255
Jan 19, 2026	50.00	50.15	49.46	49.76	49.76	-2.14%	327,027
Jan 16, 2026	51.15	51.30	50.55	50.85	50.85	-1.93%	595,699
Jan 15, 2026	51.40	52.15	51.15	51.85	51.85	0.58%	329,006